Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0472 | 0.0480 | 0.0472 | 0.0480 | 0.0480 | 185,332 |
30 Apr 2024 | 0.0486 | 0.0488 | 0.0472 | 0.0484 | 0.0484 | 505,465 |
29 Apr 2024 | 0.0488 | 0.0488 | 0.0482 | 0.0488 | 0.0488 | 203,380 |
26 Apr 2024 | 0.0490 | 0.0490 | 0.0482 | 0.0486 | 0.0486 | 132,459 |
25 Apr 2024 | 0.0482 | 0.0490 | 0.0482 | 0.0488 | 0.0488 | 261,246 |
24 Apr 2024 | 0.0488 | 0.0488 | 0.0482 | 0.0488 | 0.0488 | 246,106 |
23 Apr 2024 | 0.0484 | 0.0490 | 0.0482 | 0.0490 | 0.0490 | 770,435 |
22 Apr 2024 | 0.0482 | 0.0490 | 0.0482 | 0.0490 | 0.0490 | 387,940 |
19 Apr 2024 | 0.0488 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 348,309 |
18 Apr 2024 | 0.0488 | 0.0490 | 0.0480 | 0.0488 | 0.0488 | 610,322 |
17 Apr 2024 | 0.0488 | 0.0488 | 0.0482 | 0.0488 | 0.0488 | 353,266 |
16 Apr 2024 | 0.0486 | 0.0486 | 0.0482 | 0.0486 | 0.0486 | 831,293 |
15 Apr 2024 | 0.0486 | 0.0486 | 0.0470 | 0.0480 | 0.0480 | 837,015 |
12 Apr 2024 | 0.0480 | 0.0486 | 0.0480 | 0.0486 | 0.0486 | 133,486 |
11 Apr 2024 | 0.0488 | 0.0488 | 0.0480 | 0.0486 | 0.0486 | 585,721 |
10 Apr 2024 | 0.0482 | 0.0488 | 0.0482 | 0.0484 | 0.0484 | 174,111 |
09 Apr 2024 | 0.0486 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 419,299 |
08 Apr 2024 | 0.0488 | 0.0490 | 0.0480 | 0.0486 | 0.0486 | 471,301 |
05 Apr 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 553,870 |
04 Apr 2024 | 0.0490 | 0.0490 | 0.0484 | 0.0488 | 0.0488 | 238,754 |
03 Apr 2024 | 0.0484 | 0.0490 | 0.0482 | 0.0488 | 0.0488 | 609,575 |
02 Apr 2024 | 0.0484 | 0.0490 | 0.0484 | 0.0484 | 0.0484 | 219,406 |
28 Mar 2024 | 0.0486 | 0.0488 | 0.0480 | 0.0488 | 0.0488 | 187,823 |
27 Mar 2024 | 0.0488 | 0.0488 | 0.0480 | 0.0484 | 0.0484 | 185,810 |
26 Mar 2024 | 0.0486 | 0.0488 | 0.0480 | 0.0482 | 0.0482 | 162,435 |
25 Mar 2024 | 0.0482 | 0.0488 | 0.0480 | 0.0484 | 0.0484 | 145,884 |
22 Mar 2024 | 0.0478 | 0.0480 | 0.0474 | 0.0480 | 0.0480 | 156,787 |
21 Mar 2024 | 0.0482 | 0.0488 | 0.0480 | 0.0486 | 0.0486 | 255,980 |
20 Mar 2024 | 0.0480 | 0.0486 | 0.0480 | 0.0486 | 0.0486 | 315,352 |
19 Mar 2024 | 0.0490 | 0.0492 | 0.0482 | 0.0488 | 0.0488 | 217,172 |
18 Mar 2024 | 0.0482 | 0.0492 | 0.0480 | 0.0492 | 0.0492 | 420,175 |
15 Mar 2024 | 0.0488 | 0.0488 | 0.0480 | 0.0486 | 0.0486 | 388,080 |
14 Mar 2024 | 0.0482 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 312,997 |
13 Mar 2024 | 0.0482 | 0.0488 | 0.0480 | 0.0486 | 0.0486 | 202,670 |
12 Mar 2024 | 0.0480 | 0.0488 | 0.0480 | 0.0486 | 0.0486 | 325,215 |
11 Mar 2024 | 0.0488 | 0.0488 | 0.0476 | 0.0486 | 0.0486 | 187,400 |
08 Mar 2024 | 0.0502 | 0.0502 | 0.0470 | 0.0476 | 0.0476 | 913,698 |
07 Mar 2024 | 0.0500 | 0.0502 | 0.0486 | 0.0490 | 0.0490 | 582,518 |
06 Mar 2024 | 0.0500 | 0.0502 | 0.0488 | 0.0498 | 0.0498 | 238,741 |
05 Mar 2024 | 0.0506 | 0.0506 | 0.0494 | 0.0504 | 0.0504 | 638,705 |
04 Mar 2024 | 0.0488 | 0.0512 | 0.0488 | 0.0506 | 0.0506 | 1,028,764 |
01 Mar 2024 | 0.0512 | 0.0512 | 0.0484 | 0.0484 | 0.0484 | 1,048,370 |
29 Feb 2024 | 0.0484 | 0.0504 | 0.0484 | 0.0484 | 0.0484 | 839,624 |
28 Feb 2024 | 0.0506 | 0.0508 | 0.0488 | 0.0494 | 0.0494 | 684,819 |
27 Feb 2024 | 0.0510 | 0.0514 | 0.0492 | 0.0508 | 0.0508 | 929,971 |
26 Feb 2024 | 0.0526 | 0.0526 | 0.0512 | 0.0516 | 0.0516 | 935,933 |
23 Feb 2024 | 0.0516 | 0.0532 | 0.0516 | 0.0520 | 0.0520 | 2,326,799 |
22 Feb 2024 | 0.0538 | 0.0538 | 0.0492 | 0.0516 | 0.0516 | 4,032,366 |
21 Feb 2024 | 0.0482 | 0.0492 | 0.0476 | 0.0488 | 0.0488 | 320,190 |
20 Feb 2024 | 0.0476 | 0.0490 | 0.0470 | 0.0486 | 0.0486 | 532,554 |
19 Feb 2024 | 0.0484 | 0.0484 | 0.0478 | 0.0480 | 0.0480 | 123,427 |
16 Feb 2024 | 0.0490 | 0.0492 | 0.0474 | 0.0488 | 0.0488 | 738,653 |
15 Feb 2024 | 0.0498 | 0.0498 | 0.0470 | 0.0490 | 0.0490 | 1,408,683 |
14 Feb 2024 | 0.0500 | 0.0500 | 0.0488 | 0.0498 | 0.0498 | 305,081 |
13 Feb 2024 | 0.0504 | 0.0504 | 0.0492 | 0.0500 | 0.0500 | 259,015 |
12 Feb 2024 | 0.0500 | 0.0500 | 0.0492 | 0.0498 | 0.0498 | 233,701 |
09 Feb 2024 | 0.0500 | 0.0508 | 0.0490 | 0.0496 | 0.0496 | 1,051,202 |
08 Feb 2024 | 0.0490 | 0.0502 | 0.0480 | 0.0500 | 0.0500 | 952,872 |
07 Feb 2024 | 0.0488 | 0.0490 | 0.0480 | 0.0488 | 0.0488 | 423,651 |
06 Feb 2024 | 0.0490 | 0.0502 | 0.0482 | 0.0488 | 0.0488 | 599,451 |
05 Feb 2024 | 0.0506 | 0.0508 | 0.0488 | 0.0498 | 0.0498 | 855,669 |
02 Feb 2024 | 0.0490 | 0.0506 | 0.0476 | 0.0488 | 0.0488 | 649,329 |
01 Feb 2024 | 0.0518 | 0.0518 | 0.0490 | 0.0494 | 0.0494 | 749,858 |
31 Jan 2024 | 0.0516 | 0.0538 | 0.0468 | 0.0518 | 0.0518 | 3,169,872 |
30 Jan 2024 | 0.0454 | 0.0520 | 0.0450 | 0.0512 | 0.0512 | 2,729,869 |
29 Jan 2024 | 0.0444 | 0.0460 | 0.0444 | 0.0452 | 0.0452 | 189,754 |
26 Jan 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0448 | 0.0448 | 2,485,789 |
25 Jan 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 1,471,933 |
24 Jan 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0446 | 0.0446 | 2,830,723 |
23 Jan 2024 | 0.0472 | 0.0478 | 0.0456 | 0.0460 | 0.0460 | 677,384 |
22 Jan 2024 | 0.0480 | 0.0486 | 0.0452 | 0.0470 | 0.0470 | 1,431,103 |
19 Jan 2024 | 0.0484 | 0.0488 | 0.0454 | 0.0468 | 0.0468 | 978,396 |
18 Jan 2024 | 0.0472 | 0.0482 | 0.0460 | 0.0476 | 0.0476 | 2,663,585 |
17 Jan 2024 | 0.0508 | 0.0510 | 0.0472 | 0.0472 | 0.0472 | 3,047,143 |
16 Jan 2024 | 0.0500 | 0.0540 | 0.0464 | 0.0496 | 0.0496 | 4,010,248 |
15 Jan 2024 | 0.0566 | 0.0566 | 0.0500 | 0.0504 | 0.0504 | 8,261,431 |
12 Jan 2024 | 0.0536 | 0.0580 | 0.0510 | 0.0540 | 0.0540 | 13,581,715 |
11 Jan 2024 | 0.0438 | 0.0548 | 0.0434 | 0.0500 | 0.0500 | 13,705,726 |
10 Jan 2024 | 0.0414 | 0.0430 | 0.0414 | 0.0422 | 0.0422 | 2,761,857 |
09 Jan 2024 | 0.0398 | 0.0414 | 0.0394 | 0.0400 | 0.0400 | 3,760,967 |
08 Jan 2024 | 0.0398 | 0.0398 | 0.0392 | 0.0392 | 0.0392 | 623,672 |
05 Jan 2024 | 0.0388 | 0.0392 | 0.0382 | 0.0392 | 0.0392 | 1,089,759 |
04 Jan 2024 | 0.0372 | 0.0388 | 0.0372 | 0.0380 | 0.0380 | 577,971 |
03 Jan 2024 | 0.0374 | 0.0388 | 0.0370 | 0.0378 | 0.0378 | 831,207 |
02 Jan 2024 | 0.0386 | 0.0394 | 0.0380 | 0.0386 | 0.0386 | 736,946 |
29 Dec 2023 | 0.0370 | 0.0390 | 0.0368 | 0.0376 | 0.0376 | 3,721,167 |
28 Dec 2023 | 0.0370 | 0.0370 | 0.0362 | 0.0370 | 0.0370 | 5,272,263 |
27 Dec 2023 | 0.0376 | 0.0376 | 0.0342 | 0.0370 | 0.0370 | 7,656,821 |
22 Dec 2023 | 0.0384 | 0.0384 | 0.0372 | 0.0376 | 0.0376 | 2,540,972 |
21 Dec 2023 | 0.0390 | 0.0392 | 0.0374 | 0.0380 | 0.0380 | 1,322,513 |
20 Dec 2023 | 0.0398 | 0.0398 | 0.0380 | 0.0390 | 0.0390 | 1,409,929 |
19 Dec 2023 | 0.0396 | 0.0400 | 0.0384 | 0.0388 | 0.0388 | 1,695,415 |
18 Dec 2023 | 0.0392 | 0.0396 | 0.0392 | 0.0396 | 0.0396 | 632,774 |
15 Dec 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0394 | 0.0394 | 1,270,360 |
14 Dec 2023 | 0.0398 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 1,775,836 |
13 Dec 2023 | 0.0408 | 0.0408 | 0.0398 | 0.0400 | 0.0400 | 1,359,198 |
12 Dec 2023 | 0.0408 | 0.0416 | 0.0408 | 0.0408 | 0.0408 | 1,039,016 |
11 Dec 2023 | 0.0410 | 0.0412 | 0.0408 | 0.0408 | 0.0408 | 197,551 |
08 Dec 2023 | 0.0410 | 0.0412 | 0.0408 | 0.0408 | 0.0408 | 343,465 |
07 Dec 2023 | 0.0410 | 0.0414 | 0.0408 | 0.0408 | 0.0408 | 1,393,749 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |